[4298 JQスタンダード] プロトコーポレーション 日足 時系列データ

[4298 JQスタンダード] プロトコーポレーション (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-021313.001325.001304.001311.0074009723800
2016-12-011305.001319.001300.001311.001520019865400
2016-11-301306.001320.001301.001301.001960025635700
2016-11-291300.001306.001300.001305.001250016276200
2016-11-281280.001300.001280.001296.001340017264100
2016-11-251298.001298.001280.001281.001260016276800
2016-11-241288.001297.001286.001295.002330030092600
2016-11-221256.001275.001252.001271.001930024374600
2016-11-211253.001258.001251.001255.002520031612300
2016-11-181243.001243.001230.001234.00950011732400
2016-11-171230.001243.001225.001227.001170014404300
2016-11-161208.001228.001208.001225.002190026785000
2016-11-151200.001218.001200.001208.001500018129000
2016-11-141195.001199.001192.001199.001170013992800
2016-11-111196.001196.001189.001189.00940011211600
2016-11-101184.001193.001174.001193.001360016097500
2016-11-091182.001189.001153.001155.002690031411800
2016-11-081190.001190.001181.001181.0035004140600
2016-11-071180.001189.001176.001182.001250014765700
2016-11-041191.001192.001170.001173.002350027704800
2016-11-021208.001208.001191.001193.001720020662200
2016-11-011202.001220.001186.001204.004350052308300
2016-10-311194.001195.001186.001190.001730020609500
2016-10-281200.001206.001193.001194.001190014255000
2016-10-271200.001206.001198.001199.0080009606600
2016-10-261200.001204.001196.001196.0082009839200
2016-10-251216.001216.001197.001197.001120013483100
2016-10-241210.001217.001208.001208.0081009806100
2016-10-211210.001215.001206.001210.0080009684300
2016-10-201200.001209.001199.001205.001460017559800
2016-10-191193.001197.001191.001197.0060007161700
2016-10-181190.001190.001186.001187.0066007840100
2016-10-171185.001191.001185.001189.0079009374600
2016-10-141181.001183.001178.001183.0061007198200
2016-10-131174.001180.001170.001177.0083009757700
2016-10-121172.001175.001170.001170.0040004691700
2016-10-111168.001173.001168.001173.0081009479600
2016-10-071173.001177.001166.001166.001010011824100
2016-10-061170.001173.001168.001172.00910010651700
2016-10-051168.001169.001164.001168.0046005368000
2016-10-041170.001172.001167.001167.0063007368800
2016-10-031172.001174.001163.001166.00970011322400
2016-09-301172.001174.001166.001172.001260014753900
2016-09-291163.001172.001163.001172.0066007710200
2016-09-281165.001167.001160.001163.001760020461800
2016-09-271170.001177.001169.001177.001870021910300
2016-09-261182.001182.001172.001175.002130025067900
2016-09-231177.001178.001166.001177.001160013594900
2016-09-211172.001177.001167.001173.001530017920000
2016-09-201169.001180.001168.001172.001830021458900
2016-09-161172.001177.001169.001170.001910022362700
2016-09-151180.001183.001171.001171.001150013507700
2016-09-141188.001189.001181.001184.001020012098800
2016-09-131176.001185.001176.001185.0056006618400
2016-09-121175.001181.001173.001176.00990011645300
2016-09-091176.001187.001172.001180.0075008849200
2016-09-081176.001178.001166.001176.001790020953500
2016-09-071172.001175.001161.001170.001840021511900
2016-09-061156.001175.001155.001175.001310015213600
2016-09-051167.001167.001154.001156.003550041125000
2016-09-021177.001225.001160.001167.00101800120774500
2016-09-011177.001184.001177.001177.0045005304900
2016-08-311182.001182.001174.001177.0076008963000
2016-08-301172.001181.001171.001174.0043005045200
2016-08-291175.001175.001171.001175.0056006569700
2016-08-261178.001178.001171.001171.0031003637300
2016-08-251178.001178.001171.001171.0056006568700
2016-08-241179.001179.001171.001174.0024002818200
2016-08-231177.001177.001169.001172.0066007726600
2016-08-221179.001179.001171.001171.00870010244300
2016-08-191175.001181.001172.001179.001110013053800
2016-08-181166.001168.001164.001166.0062007229600
2016-08-171170.001174.001165.001167.0052006073900
2016-08-161173.001188.001170.001170.0075008806100
2016-08-151183.001183.001178.001182.0064007560900
2016-08-121171.001183.001170.001178.0057006692900
2016-08-101170.001188.001170.001171.0062007282700
2016-08-091167.001179.001167.001174.0060007017000
2016-08-081172.001191.001167.001167.0058006803300
2016-08-051167.001173.001162.001169.001070012513500
2016-08-041157.001163.001154.001156.00960011114500
2016-08-031162.001164.001151.001157.001910022103900
2016-08-021178.001178.001166.001177.001440016879100
2016-08-011180.001200.001169.001178.001780021010200
2016-07-291174.001177.001158.001168.002760032183100
2016-07-281187.001187.001163.001172.002540029788200
2016-07-271188.001195.001185.001187.00960011420900
2016-07-261200.001200.001178.001187.001580018791000
2016-07-251205.001205.001190.001195.001370016424600
2016-07-221205.001214.001202.001205.0037004463800
2016-07-211226.001227.001205.001205.0066008038000
2016-07-201230.001230.001204.001226.001840022487100
2016-07-191198.001202.001180.001202.002460029383600
2016-07-151196.001200.001187.001189.00840010037100
2016-07-141175.001195.001175.001191.001720020346800
2016-07-131194.001205.001183.001185.001120013308200
2016-07-121192.001203.001184.001203.001490017801300
2016-07-111175.001185.001175.001176.0076008964600
2016-07-081182.001182.001172.001175.0021002470400
2016-07-071172.001184.001168.001177.0059006928600
2016-07-061191.001192.001168.001168.002090024709000
2016-07-051209.001212.001196.001198.001430017205300
2016-07-041201.001210.001200.001210.00850010234900
2016-07-011193.001196.001188.001196.0063007507200
2016-06-301182.001195.001182.001193.001510017924500
2016-06-291172.001182.001161.001165.002060024171600
2016-06-281151.001191.001151.001172.001510017729300
2016-06-271148.001194.001148.001162.002160025276900
2016-06-241188.001225.001136.001137.003910045730200
2016-06-231199.001199.001150.001165.003450040390100
2016-06-221202.001222.001195.001199.001880022589700
2016-06-211210.001211.001198.001199.003390040788600
2016-06-201211.001227.001207.001207.001720020853200
2016-06-171225.001228.001205.001211.001410017135200
2016-06-161228.001231.001205.001206.001530018632100
2016-06-151215.001241.001215.001225.001120013729700
2016-06-141206.001218.001206.001215.001940023544300
2016-06-131250.001251.001205.001205.003990049179300
2016-06-101270.001284.001258.001260.002280028853300
2016-06-091290.001293.001271.001271.002450031390800
2016-06-081293.001305.001288.001300.001700022004600
2016-06-071334.001339.001287.001290.003080040355200
2016-06-061342.001348.001332.001334.001090014592600
2016-06-031391.001395.001370.001383.001100015246100
2016-06-021370.001395.001361.001393.003020041642400
2016-06-011340.001375.001340.001372.002030027754300
2016-05-311370.001377.001325.001325.003540048089300
2016-05-301359.001372.001350.001365.002560034813100
2016-05-271364.001365.001354.001358.001440019577400
2016-05-261370.001377.001364.001366.001420019452800
2016-05-251373.001391.001353.001369.002620035964900
2016-05-241370.001373.001346.001373.001860025253000
2016-05-231360.001370.001340.001370.004110055596600
2016-05-201358.001393.001355.001374.002660036497700
2016-05-191385.001397.001358.001358.002170030021400
2016-05-181351.001380.001350.001378.002840038803400
2016-05-171327.001354.001327.001350.002410032360400
2016-05-161315.001379.001271.001341.005340069790100
2016-05-131358.001373.001350.001363.0065008807200
2016-05-121367.001378.001353.001358.0021002869500
2016-05-111346.001375.001346.001371.0036004876100
2016-05-101341.001350.001315.001346.001550020644500
2016-05-091367.001367.001353.001355.0033004484200
2016-05-061382.001382.001353.001360.0052007094800
2016-05-021371.001382.001369.001370.001140015654400
2016-04-281399.001423.001399.001420.001200016941000
2016-04-271400.001414.001398.001400.0051007156800
2016-04-261401.001420.001398.001400.0040005619800
2016-04-251420.001420.001401.001401.0054007653600
2016-04-221413.001419.001397.001419.0054007606200
2016-04-211415.001415.001395.001413.00800011252700
2016-04-201410.001416.001394.001412.001130015940900
2016-04-191392.001400.001382.001396.0045006275700
2016-04-181368.001398.001364.001382.0039005377000
2016-04-151392.001398.001387.001387.0046006419100
2016-04-141385.001398.001385.001395.0053007391000
2016-04-131368.001404.001368.001378.0045006248000
2016-04-121375.001378.001363.001378.0024003291100
2016-04-111370.001384.001361.001379.0035004811800
2016-04-081351.001375.001351.001375.0050006809000
2016-04-071351.001370.001351.001367.0036004904000
2016-04-061355.001378.001352.001360.0057007756500
2016-04-051373.001399.001373.001378.0060008276000
2016-04-041411.001411.001382.001392.001410019796900
2016-04-011390.001400.001372.001381.001270017677900
2016-03-311389.001397.001381.001385.00910012665400
2016-03-301375.001378.001354.001376.00820011245000
2016-03-291379.001380.001368.001368.002140029425700
2016-03-281431.001437.001400.001404.00103800147875000
2016-03-251446.001460.001441.001441.001140016484200
2016-03-241451.001463.001433.001446.00980014205300
2016-03-231470.001470.001452.001452.001730025288400
2016-03-221479.001484.001467.001477.002510037138900
2016-03-181421.001449.001420.001449.001330019043400
2016-03-171422.001434.001420.001421.001100015666000
2016-03-161418.001421.001411.001420.0051007232100
2016-03-151405.001418.001400.001418.001220017152600
2016-03-141385.001406.001385.001401.001030014381800
2016-03-111363.001381.001363.001375.00800010995200
2016-03-101362.001370.001362.001368.0057007790900
2016-03-091356.001368.001356.001358.001280017394300
2016-03-081357.001370.001354.001356.0044005973400
2016-03-071350.001360.001350.001355.00980013275600
2016-03-041351.001366.001351.001355.001000013584400
2016-03-031367.001376.001336.001339.002390032366800
2016-03-021370.001381.001354.001363.002910039756800
2016-03-011400.001412.001399.001402.0067009412000
2016-02-291410.001412.001400.001400.00900012635600
2016-02-261402.001416.001392.001401.001490020850800
2016-02-251400.001420.001392.001414.0070009833300
2016-02-241400.001404.001388.001388.00760010609600
2016-02-231401.001410.001400.001401.0049006868000
2016-02-221419.001420.001396.001402.001280018051400
2016-02-191383.001400.001374.001391.00890012323600
2016-02-181385.001395.001378.001383.00880012185700
2016-02-171386.001396.001378.001381.0052007193500
2016-02-161370.001385.001362.001373.0056007690100
2016-02-151426.001426.001341.001370.001880026090300
2016-02-121416.001416.001333.001408.002500034552700
2016-02-101440.001469.001428.001448.001570022639200
2016-02-091460.001460.001436.001448.00800011576300
2016-02-081436.001475.001436.001470.0054007832900
2016-02-051471.001475.001430.001435.001140016542200
2016-02-041464.001494.001460.001494.00860012633600
2016-02-031581.001589.001435.001459.006270093330400
2016-02-021616.001631.001590.001598.00870014017400
2016-02-011681.001688.001611.001614.002960048236200
2016-01-291700.001710.001671.001710.00660011206300
2016-01-281680.001685.001672.001678.0027004532400
2016-01-271669.001680.001666.001680.0016002670900
2016-01-261631.001653.001604.001639.0039006366800
2016-01-251650.001671.001633.001671.0043007123700
2016-01-221589.001664.001587.001645.001140018554600
2016-01-211618.001637.001558.001594.001030016571900
2016-01-201699.001700.001637.001658.00970016208500
2016-01-191686.001686.001652.001663.0046007660200
2016-01-181700.001709.001621.001674.001050017704200
2016-01-151756.001758.001711.001713.00870015060300
2016-01-141730.001774.001726.001769.00640011187300
2016-01-131700.001788.001697.001781.001250022107300
2016-01-121740.001740.001690.001714.00830014226500
2016-01-081750.001780.001750.001780.00650011463100
2016-01-071755.001776.001755.001767.00760013445600
2016-01-061770.001800.001720.001786.002360041708000
2016-01-051690.001799.001689.001799.003180055343000
2016-01-041663.001684.001662.001676.00760012692500
2015-12-301648.001664.001630.001664.00720011866400
2015-12-291633.001633.001617.001627.00620010066400
2015-12-281636.001640.001610.001616.00660010719400
2015-12-251631.001661.001600.001615.00820013336400
2015-12-241657.001677.001630.001630.003220053184600
2015-12-221680.001680.001655.001655.00850014213900
2015-12-211705.001705.001651.001688.001140019281100
2015-12-181709.001709.001671.001702.00770013028100
2015-12-171681.001720.001679.001698.001760029673900
2015-12-161685.001692.001651.001666.0048008004200
2015-12-151700.001700.001649.001655.0046007650300
2015-12-141706.001706.001662.001672.00820013793100
2015-12-111730.001732.001673.001709.001060017990000
2015-12-101701.001733.001669.001729.002990050549400
2015-12-091730.001752.001715.001735.002540043948400
2015-12-081735.001735.001706.001735.0056009646700
2015-12-071735.001739.001720.001738.00620010761900
2015-12-041746.001747.001720.001735.001550026842400
2015-12-031715.001721.001712.001721.00700012015100
2015-12-021715.001722.001710.001715.0054009271000
2015-12-011690.001719.001680.001719.001400023669600
2015-11-301695.001695.001670.001675.001390023400800
2015-11-271695.001695.001659.001678.00810013578500
2015-11-261670.001685.001665.001678.0045007522400

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog